ファルテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,248.3 | 1,290 | 1,248.3 | 1,290 | +23.3 | +1.8% | 12,300 |
| 2014/04/04 | 1,275 | 1,275 | 1,266.7 | 1,266.7 | -8.3 | -0.7% | 3,000 |
| 2014/04/03 | 1,270 | 1,275 | 1,260 | 1,275 | +21.7 | +1.7% | 7,800 |
| 2014/04/02 | 1,258.3 | 1,266.7 | 1,251.7 | 1,253.3 | -3.4 | -0.3% | 15,900 |
| 2014/04/01 | 1,271.7 | 1,271.7 | 1,246.7 | 1,256.7 | -10 | -0.8% | 17,700 |
| 2014/03/31 | 1,270 | 1,276.7 | 1,266.7 | 1,266.7 | ±0 | ±0% | 3,000 |
| 2014/03/28 | 1,271.7 | 1,271.7 | 1,248.3 | 1,266.7 | -5 | -0.4% | 4,500 |
| 2014/03/27 | 1,248.3 | 1,271.7 | 1,228.3 | 1,271.7 | -21.6 | -1.7% | 16,800 |
| 2014/03/26 | 1,313.3 | 1,313.3 | 1,283.3 | 1,293.3 | -15 | -1.1% | 12,000 |
| 2014/03/25 | 1,308.3 | 1,308.3 | 1,298.3 | 1,308.3 | ±0 | ±0% | 8,400 |
| 2014/03/24 | 1,310 | 1,310 | 1,295 | 1,308.3 | +15 | +1.2% | 11,400 |
| 2014/03/20 | 1,310 | 1,310 | 1,290 | 1,293.3 | -16.7 | -1.3% | 10,200 |
| 2014/03/19 | 1,326.7 | 1,328.3 | 1,308.3 | 1,310 | ±0 | ±0% | 5,400 |
| 2014/03/18 | 1,300 | 1,326.7 | 1,300 | 1,310 | +25 | +1.9% | 4,200 |
| 2014/03/17 | 1,296.7 | 1,323.3 | 1,285 | 1,285 | +3.3 | +0.3% | 12,600 |
| 2014/03/14 | 1,293.3 | 1,315 | 1,278.3 | 1,281.7 | -13.3 | -1% | 13,500 |
| 2014/03/13 | 1,295 | 1,323.3 | 1,295 | 1,295 | ±0 | ±0% | 7,500 |
| 2014/03/12 | 1,301.7 | 1,301.7 | 1,285 | 1,295 | -15 | -1.1% | 7,500 |
| 2014/03/11 | 1,308.3 | 1,310 | 1,301.7 | 1,310 | +1.7 | +0.1% | 2,400 |
| 2014/03/10 | 1,328.3 | 1,328.3 | 1,308.3 | 1,308.3 | -13.4 | -1% | 8,700 |
| 2014/03/07 | 1,315 | 1,326.7 | 1,315 | 1,321.7 | +25 | +1.9% | 12,300 |
| 2014/03/06 | 1,300 | 1,303.3 | 1,290 | 1,296.7 | +25 | +2% | 4,800 |
| 2014/03/05 | 1,280 | 1,286.7 | 1,271.7 | 1,271.7 | -3.3 | -0.3% | 6,000 |
| 2014/03/04 | 1,261.7 | 1,280 | 1,261.7 | 1,275 | -6.7 | -0.5% | 20,100 |
| 2014/03/03 | 1,296.7 | 1,296.7 | 1,266.7 | 1,281.7 | -20 | -1.5% | 9,000 |
| 2014/02/28 | 1,320 | 1,320 | 1,296.7 | 1,301.7 | -21.6 | -1.6% | 6,000 |
| 2014/02/27 | 1,310 | 1,326.7 | 1,310 | 1,323.3 | -8.4 | -0.6% | 1,200 |
| 2014/02/26 | 1,331.7 | 1,331.7 | 1,318.3 | 1,331.7 | +6.7 | +0.5% | 12,600 |
| 2014/02/25 | 1,328.3 | 1,333.3 | 1,313.3 | 1,325 | +10 | +0.8% | 19,200 |
| 2014/02/24 | 1,300 | 1,318.3 | 1,295 | 1,315 | +15 | +1.2% | 15,600 |
| 2014/02/21 | 1,280 | 1,301.7 | 1,280 | 1,300 | +11.7 | +0.9% | 7,200 |
| 2014/02/20 | 1,293.3 | 1,300 | 1,273.3 | 1,288.3 | -5 | -0.4% | 6,000 |
| 2014/02/19 | 1,306.7 | 1,306.7 | 1,286.7 | 1,293.3 | -15 | -1.1% | 6,900 |
| 2014/02/18 | 1,270 | 1,308.3 | 1,270 | 1,308.3 | +45 | +3.6% | 29,400 |
| 2014/02/17 | 1,283.3 | 1,290 | 1,263.3 | 1,263.3 | -15 | -1.2% | 17,700 |
| 2014/02/14 | 1,285 | 1,291.7 | 1,253.3 | 1,278.3 | -25 | -1.9% | 38,100 |
| 2014/02/13 | 1,296.7 | 1,316.7 | 1,296.7 | 1,303.3 | -86.7 | -6.2% | 56,700 |
| 2014/02/12 | 1,383.3 | 1,390 | 1,373.3 | 1,390 | +3.3 | +0.2% | 13,200 |
| 2014/02/10 | 1,383.3 | 1,390 | 1,370 | 1,386.7 | +46.7 | +3.5% | 24,600 |
| 2014/02/07 | 1,311.7 | 1,341.7 | 1,301.7 | 1,340 | +51.7 | +4% | 31,500 |
| 2014/02/06 | 1,243.3 | 1,291.7 | 1,243.3 | 1,288.3 | +31.6 | +2.5% | 41,100 |
| 2014/02/05 | 1,276.7 | 1,286.7 | 1,235 | 1,256.7 | -8.3 | -0.7% | 24,000 |
| 2014/02/04 | 1,250 | 1,280 | 1,233.3 | 1,265 | -51.7 | -3.9% | 48,300 |
| 2014/02/03 | 1,346.7 | 1,346.7 | 1,311.7 | 1,316.7 | -43.3 | -3.2% | 28,200 |
| 2014/01/31 | 1,406.7 | 1,406.7 | 1,353.3 | 1,360 | -23.3 | -1.7% | 29,400 |
| 2014/01/30 | 1,383.3 | 1,425 | 1,378.3 | 1,383.3 | -23.4 | -1.7% | 15,600 |
| 2014/01/29 | 1,393.3 | 1,431.7 | 1,393.3 | 1,406.7 | +26.7 | +1.9% | 13,800 |
| 2014/01/28 | 1,378.3 | 1,391.7 | 1,376.7 | 1,380 | +3.3 | +0.2% | 9,900 |
| 2014/01/27 | 1,380 | 1,390 | 1,375 | 1,376.7 | -53.3 | -3.7% | 36,000 |
| 2014/01/24 | 1,440 | 1,440 | 1,416.7 | 1,430 | -18.3 | -1.3% | 32,700 |
2601～
2650
件表示中 / 2858件
類似銘柄と比較する
現在ご覧いただいている「ファルテック」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ファルテック | 43,300円 | -6.0% | -15.8% | 0.00% | 6.77倍 | 0.23倍 |
|
自動車外装部品と新車販売時装着のオプション用品も手がける。ＴＰＲ子会社、日産向け中心 |
| カネミツ | 82,300円 | +4.6% | +4.3% | 3.65% | 8.42倍 | 0.38倍 |
|
エンジン動力伝達の自動車用プーリ（滑車）で国内首位。日本の全自動車メーカーと取引実績 |
| 小田原機 | 129,300円 | +43.7% | -2.3% | 2.01% | 28.47倍 | 1.04倍 |
|
路線バスの運賃箱やＩＣカードシステムなど運賃収受機器が主力。自動運転支援の製品開発も |
| 盟和産 | 115,700円 | +2.7% | - | 4.32% | 15.57倍 | 0.34倍 |
|
トランク、マットなど自動車樹脂部品製造が主。住宅設備資材も展開。中国、タイ、米国に拠点 |
| イクヨ | 259,100円 | -1.4% | -78.1% | 1.16% | 27.79倍 | 0.64倍 |
|
三菱自、日野、ふそう向けに合成樹脂の自動車内外装部品製造。国内軸だが東南アジアでも展開 |
市場注目の銘柄
チャート関連のコラム
